S&P Oil & Gas Expl Bear 3X Direxion (NY: DRIP )

3.900 USD -0.250 (-6.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 4.180 4.180 3.890 3.900 10,909,570 -0.25(-6.02%)
Jan 13, 2022 4.050 4.197 3.940 4.150 10,345,695 +0.14(+3.49%)
Jan 12, 2022 4.030 4.130 3.950 4.010 8,226,123 -0.08(-1.96%)
Jan 11, 2022 4.380 4.525 4.040 4.090 11,365,529 -0.40(-8.91%)
Jan 10, 2022 4.470 4.670 4.397 4.490 7,788,531 +0.06(+1.35%)
Jan 07, 2022 4.410 4.545 4.345 4.430 5,882,204 -0.01(-0.23%)
Jan 06, 2022 4.460 4.650 4.320 4.440 7,537,760 -0.28(-5.93%)
Jan 05, 2022 4.360 4.740 4.280 4.720 9,983,235 +0.27(+6.07%)
Jan 04, 2022 4.780 4.780 4.420 4.450 11,580,606 -0.43(-8.81%)
Jan 03, 2022 5.350 5.350 4.870 4.880 7,723,530 -0.50(-9.29%)
Dec 31, 2021 5.390 5.437 5.300 5.380 3,571,493 +0.03(+0.56%)
Dec 30, 2021 5.120 5.360 5.050 5.350 5,431,514 +0.20(+3.88%)
Dec 29, 2021 5.130 5.245 5.010 5.150 7,030,057 +0.04(+0.78%)
Dec 28, 2021 5.000 5.170 4.890 5.110 5,847,505 +0.09(+1.79%)
Dec 27, 2021 5.440 5.645 5.020 5.020 8,238,509 -0.44(-8.06%)
Dec 23, 2021 5.370 5.490 5.300 5.460 4,825,544 +0.02(+0.37%)
Dec 22, 2021 5.510 5.680 5.320 5.440 6,272,474 -0.06(-1.09%)
Dec 21, 2021 5.850 5.910 5.470 5.500 10,690,474 -0.59(-9.69%)
Dec 20, 2021 6.210 6.440 6.060 6.090 9,217,102 +0.29(+5.00%)
Dec 17, 2021 5.765 6.020 5.622 5.800 8,293,748 +0.13(+2.29%)
Dec 16, 2021 5.390 5.690 5.200 5.670 8,993,230 +0.12(+2.16%)
Dec 15, 2021 5.640 6.030 5.490 5.550 10,541,663 -0.06(-1.07%)
Dec 14, 2021 5.550 5.650 5.330 5.610 8,656,973 +0.18(+3.31%)
Dec 13, 2021 5.100 5.430 5.080 5.430 7,086,243 +0.47(+9.48%)
Dec 10, 2021 4.920 5.290 4.902 4.960 7,231,400 -0.13(-2.55%)
Dec 09, 2021 5.020 5.128 4.970 5.090 8,550,185 +0.16(+3.25%)
Dec 08, 2021 4.880 4.980 4.820 4.930 7,552,119 +0.00(+0.00%)
Dec 07, 2021 5.100 5.127 4.770 4.930 9,612,839 -0.44(-8.19%)
Dec 06, 2021 5.550 5.810 5.220 5.370 11,335,646 -0.36(-6.28%)
Dec 03, 2021 5.330 5.860 5.230 5.730 11,870,908 +0.19(+3.43%)
Dec 02, 2021 6.050 6.220 5.470 5.540 11,052,586 -0.40(-6.73%)
Dec 01, 2021 5.140 5.950 5.111 5.940 13,396,219 +0.43(+7.80%)
Nov 30, 2021 5.520 5.740 5.370 5.510 13,709,519 +0.29(+5.56%)
Nov 29, 2021 5.020 5.390 4.890 5.220 8,238,580 -0.17(-3.15%)
Nov 26, 2021 5.400 5.668 5.360 5.390 13,563,458 +0.64(+13.47%)
Nov 24, 2021 4.980 4.990 4.690 4.750 7,151,176 -0.14(-2.86%)
Nov 23, 2021 5.100 5.140 4.840 4.890 11,384,512 -0.41(-7.74%)
Nov 22, 2021 5.490 5.490 5.040 5.300 8,602,267 -0.18(-3.28%)
Nov 19, 2021 5.280 5.540 5.210 5.480 9,387,388 +0.50(+10.04%)
Nov 18, 2021 4.980 5.000 4.930 4.980 8,249,154 -0.04(-0.80%)
Nov 17, 2021 4.760 5.060 4.660 5.020 7,922,492 +0.34(+7.26%)
Nov 16, 2021 4.600 4.770 4.580 4.680 5,642,193 +0.05(+1.08%)
Nov 15, 2021 4.700 4.850 4.520 4.630 6,298,364 -0.06(-1.28%)
Nov 12, 2021 4.740 4.780 4.635 4.690 5,564,904 +0.03(+0.64%)
Nov 11, 2021 4.760 4.770 4.540 4.660 9,101,044 +0.07(+1.53%)
Nov 10, 2021 4.480 4.590 9,755,177 +0.18(+4.08%)
Nov 09, 2021 4.410 4.640 4.360 4.410 8,667,915 +0.03(+0.68%)
Nov 08, 2021 4.440 4.440 4.270 4.380 10,716,867 -0.16(-3.52%)
Nov 05, 2021 4.670 4.740 4.500 4.540 8,194,002 -0.27(-5.61%)
Nov 04, 2021 4.560 4.910 4.460 4.810 9,968,937 +0.08(+1.69%)
Nov 03, 2021 4.790 4.840 4.553 4.730 10,345,977 +0.07(+1.50%)
Nov 02, 2021 4.620 4.720 4.480 4.660 6,048,752 +0.11(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.